田中精密工業(7218)の株価時系列情報
田中精密工業(7218)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2020/12/30 | 575 | 584 | 575 | 584 | 1,800 |
2020/12/29 | 573 | 575 | 573 | 575 | 800 |
2020/12/28 | 570 | 574 | 570 | 574 | 3,600 |
2020/12/25 | 571 | 572 | 570 | 571 | 4,400 |
2020/12/24 | 572 | 574 | 571 | 571 | 3,600 |
2020/12/23 | 573 | 580 | 571 | 572 | 5,000 |
2020/12/22 | 574 | 576 | 573 | 573 | 2,200 |
2020/12/21 | 578 | 578 | 574 | 574 | 4,700 |
2020/12/18 | 578 | 580 | 577 | 578 | 1,400 |
2020/12/17 | 582 | 590 | 577 | 578 | 7,100 |
2020/12/16 | 579 | 592 | 579 | 585 | 6,500 |
2020/12/15 | 577 | 581 | 576 | 576 | 7,700 |
2020/12/14 | 579 | 581 | 577 | 581 | 3,600 |
2020/12/11 | 579 | 580 | 574 | 577 | 7,900 |
2020/12/10 | 586 | 595 | 577 | 579 | 7,600 |
2020/12/09 | 589 | 594 | 579 | 582 | 12,300 |
2020/12/08 | 644 | 648 | 580 | 587 | 27,600 |
2020/12/07 | 597 | 645 | 597 | 624 | 25,300 |
2020/12/04 | 580 | 616 | 578 | 597 | 22,500 |
2020/12/03 | 578 | 580 | 578 | 580 | 2,000 |
2020/12/02 | 576 | 580 | 576 | 578 | 2,700 |
2020/12/01 | 577 | 580 | 575 | 577 | 5,200 |
2020/11/30 | 581 | 582 | 578 | 578 | 5,400 |
2020/11/27 | 585 | 587 | 584 | 587 | 2,300 |
2020/11/26 | 582 | 589 | 582 | 587 | 3,600 |
2020/11/25 | 579 | 585 | 578 | 582 | 3,000 |
2020/11/24 | 577 | 579 | 576 | 578 | 3,400 |
2020/11/20 | 580 | 582 | 577 | 577 | 3,500 |
2020/11/19 | 577 | 579 | 577 | 577 | 1,300 |
2020/11/18 | 577 | 578 | 576 | 577 | 1,100 |
2020/11/17 | 577 | 580 | 576 | 577 | 5,000 |
2020/11/16 | 582 | 583 | 577 | 578 | 5,600 |
2020/11/13 | 589 | 589 | 582 | 582 | 3,600 |
2020/11/12 | 582 | 590 | 581 | 589 | 6,300 |
2020/11/11 | 581 | 586 | 580 | 584 | 1,900 |
2020/11/10 | 583 | 589 | 581 | 581 | 3,600 |
2020/11/09 | 583 | 587 | 582 | 582 | 4,500 |
2020/11/06 | 592 | 592 | 583 | 583 | 7,300 |
2020/11/05 | 585 | 589 | 585 | 589 | 6,200 |
2020/11/04 | 581 | 585 | 580 | 585 | 3,600 |
2020/11/02 | 576 | 580 | 575 | 580 | 2,800 |
2020/10/30 | 582 | 582 | 576 | 576 | 2,400 |
2020/10/29 | 579 | 580 | 577 | 577 | 1,100 |
2020/10/28 | 578 | 583 | 577 | 577 | 3,100 |
2020/10/27 | 579 | 580 | 578 | 579 | 2,800 |
2020/10/26 | 581 | 581 | 579 | 579 | 1,700 |
2020/10/23 | 579 | 582 | 579 | 581 | 1,600 |
2020/10/22 | 580 | 583 | 579 | 583 | 1,300 |
2020/10/21 | 585 | 585 | 582 | 583 | 1,500 |
2020/10/20 | 579 | 584 | 579 | 583 | 3,900 |
2020/10/19 | 579 | 582 | 579 | 580 | 3,700 |
2020/10/16 | 585 | 585 | 580 | 580 | 7,200 |
2020/10/15 | 585 | 587 | 583 | 583 | 5,300 |
2020/10/14 | 582 | 585 | 582 | 585 | 3,300 |
2020/10/13 | 579 | 584 | 579 | 582 | 4,600 |
2020/10/12 | 580 | 584 | 578 | 579 | 13,600 |
2020/10/09 | 583 | 585 | 582 | 583 | 2,600 |
2020/10/08 | 584 | 586 | 583 | 583 | 3,200 |
2020/10/07 | 585 | 587 | 581 | 584 | 4,400 |
2020/10/06 | 593 | 593 | 585 | 585 | 7,500 |
2020/10/05 | 582 | 584 | 582 | 583 | 3,200 |
2020/10/02 | 578 | 585 | 578 | 582 | 3,600 |
2020/09/30 | 575 | 579 | 575 | 576 | 2,800 |
2020/09/29 | 572 | 575 | 571 | 571 | 3,100 |
2020/09/28 | 577 | 577 | 572 | 573 | 5,900 |
2020/09/25 | 580 | 581 | 579 | 579 | 1,600 |
2020/09/24 | 581 | 584 | 580 | 581 | 2,100 |
2020/09/23 | 582 | 584 | 581 | 581 | 3,700 |
2020/09/18 | 586 | 599 | 586 | 588 | 3,400 |
2020/09/17 | 595 | 601 | 586 | 586 | 6,200 |
2020/09/16 | 608 | 608 | 595 | 595 | 3,500 |
2020/09/15 | 593 | 608 | 593 | 601 | 4,700 |
2020/09/14 | 591 | 594 | 591 | 593 | 5,700 |
2020/09/11 | 582 | 595 | 582 | 591 | 3,600 |
2020/09/10 | 584 | 584 | 584 | 584 | 1,200 |
2020/09/09 | 577 | 581 | 577 | 581 | 1,300 |
2020/09/08 | 585 | 585 | 576 | 582 | 10,000 |
2020/09/07 | 573 | 578 | 573 | 578 | 4,600 |
2020/09/04 | 571 | 576 | 570 | 572 | 6,400 |
2020/09/03 | 576 | 578 | 571 | 571 | 4,100 |
2020/09/02 | 577 | 577 | 573 | 573 | 4,800 |
2020/09/01 | 575 | 578 | 574 | 577 | 2,500 |
2020/08/31 | 577 | 578 | 574 | 574 | 3,600 |
2020/08/28 | 571 | 578 | 571 | 577 | 4,700 |
2020/08/27 | 573 | 574 | 573 | 573 | 1,600 |
2020/08/26 | 572 | 573 | 572 | 573 | 3,000 |
2020/08/25 | 573 | 573 | 571 | 571 | 5,300 |
2020/08/24 | 571 | 572 | 571 | 571 | 2,700 |
2020/08/21 | 571 | 572 | 571 | 571 | 2,200 |
2020/08/20 | 572 | 573 | 571 | 571 | 3,900 |
2020/08/19 | 573 | 574 | 572 | 573 | 2,500 |
2020/08/18 | 574 | 577 | 572 | 574 | 4,500 |
2020/08/17 | 573 | 577 | 573 | 573 | 2,300 |
2020/08/14 | 573 | 577 | 571 | 573 | 7,900 |
2020/08/13 | 570 | 575 | 570 | 572 | 4,200 |
2020/08/12 | 574 | 574 | 570 | 571 | 3,500 |
2020/08/11 | 570 | 574 | 570 | 574 | 8,600 |
2020/08/07 | 575 | 575 | 570 | 571 | 3,900 |
2020/08/06 | 577 | 577 | 571 | 575 | 7,200 |
2020/08/05 | 568 | 574 | 568 | 573 | 13,100 |
2020/08/04 | 571 | 571 | 562 | 568 | 22,900 |
2020/08/03 | 581 | 583 | 574 | 577 | 30,900 |
2020/07/31 | 680 | 681 | 671 | 671 | 1,600 |
2020/07/30 | 685 | 685 | 680 | 681 | 1,800 |
2020/07/29 | 686 | 686 | 686 | 686 | 300 |
2020/07/28 | 686 | 686 | 686 | 686 | 100 |
2020/07/27 | 692 | 692 | 685 | 686 | 800 |
2020/07/22 | 690 | 690 | 690 | 690 | 100 |
2020/07/21 | 696 | 696 | 691 | 696 | 700 |
2020/07/20 | 699 | 699 | 691 | 692 | 500 |
2020/07/17 | 693 | 695 | 691 | 695 | 700 |
2020/07/16 | 696 | 696 | 696 | 696 | 200 |
2020/07/15 | 696 | 697 | 694 | 697 | 2,400 |
2020/07/14 | 696 | 696 | 695 | 696 | 900 |
2020/07/13 | 698 | 698 | 694 | 694 | 700 |
2020/07/10 | 695 | 696 | 694 | 696 | 500 |
2020/07/09 | 700 | 700 | 696 | 696 | 300 |
2020/07/08 | 699 | 699 | 699 | 699 | 200 |
2020/07/07 | 696 | 701 | 695 | 700 | 4,900 |
2020/07/06 | 700 | 705 | 700 | 703 | 3,400 |
2020/07/03 | 700 | 701 | 699 | 700 | 4,700 |
2020/07/02 | 698 | 702 | 698 | 700 | 1,000 |
2020/07/01 | 702 | 702 | 697 | 701 | 700 |
2020/06/30 | 697 | 704 | 695 | 704 | 1,300 |
2020/06/29 | 695 | 699 | 695 | 695 | 600 |
2020/06/26 | 699 | 702 | 697 | 697 | 800 |
2020/06/25 | 701 | 703 | 701 | 703 | 500 |
2020/06/24 | 703 | 704 | 702 | 703 | 900 |
2020/06/23 | 702 | 703 | 700 | 703 | 1,600 |
2020/06/22 | 700 | 707 | 698 | 702 | 1,600 |
2020/06/19 | 710 | 710 | 698 | 700 | 1,500 |
2020/06/18 | 698 | 700 | 696 | 696 | 600 |
2020/06/17 | 700 | 705 | 695 | 698 | 2,000 |
2020/06/16 | 709 | 709 | 699 | 700 | 2,700 |
2020/06/15 | 693 | 699 | 693 | 699 | 1,300 |
2020/06/12 | 682 | 693 | 681 | 693 | 1,600 |
2020/06/11 | 699 | 701 | 693 | 696 | 3,200 |
2020/06/10 | 698 | 701 | 697 | 700 | 1,500 |
2020/06/09 | 698 | 699 | 696 | 698 | 1,700 |
2020/06/08 | 700 | 700 | 699 | 699 | 5,800 |
2020/06/05 | 695 | 699 | 694 | 699 | 2,800 |
2020/06/04 | 694 | 696 | 690 | 694 | 1,200 |
2020/06/03 | 694 | 695 | 692 | 694 | 2,500 |
2020/06/02 | 683 | 692 | 683 | 692 | 1,300 |
2020/06/01 | 690 | 690 | 681 | 689 | 1,000 |
2020/05/29 | 685 | 685 | 679 | 680 | 900 |
2020/05/28 | 677 | 681 | 677 | 680 | 1,400 |
2020/05/27 | 678 | 679 | 676 | 677 | 1,600 |
2020/05/26 | 676 | 678 | 674 | 676 | 2,400 |
2020/05/25 | 673 | 676 | 666 | 676 | 1,500 |
2020/05/22 | 673 | 673 | 673 | 673 | 800 |
2020/05/21 | 674 | 674 | 673 | 673 | 700 |
2020/05/20 | 669 | 676 | 669 | 676 | 700 |
2020/05/19 | 675 | 676 | 672 | 672 | 600 |
2020/05/18 | 669 | 675 | 669 | 674 | 1,800 |
2020/05/15 | 668 | 670 | 668 | 669 | 2,400 |
2020/05/14 | 665 | 668 | 665 | 668 | 900 |
2020/05/13 | 666 | 666 | 665 | 665 | 1,600 |
2020/05/12 | 671 | 675 | 666 | 670 | 1,900 |
2020/05/11 | 672 | 672 | 666 | 668 | 1,200 |
2020/05/08 | 671 | 671 | 658 | 665 | 6,400 |
2020/05/07 | 642 | 652 | 642 | 652 | 2,800 |
2020/05/01 | 643 | 644 | 639 | 642 | 2,200 |
2020/04/30 | 639 | 647 | 635 | 643 | 2,900 |
2020/04/28 | 626 | 635 | 626 | 633 | 800 |
2020/04/27 | 633 | 634 | 629 | 629 | 600 |
2020/04/24 | 628 | 631 | 625 | 629 | 1,400 |
2020/04/23 | 628 | 630 | 628 | 629 | 700 |
2020/04/22 | 631 | 633 | 628 | 628 | 1,400 |
2020/04/21 | 635 | 649 | 631 | 631 | 1,700 |
2020/04/20 | 630 | 639 | 630 | 635 | 800 |
2020/04/17 | 629 | 634 | 627 | 630 | 2,600 |
2020/04/16 | 647 | 647 | 627 | 632 | 3,700 |
2020/04/15 | 629 | 642 | 629 | 637 | 1,900 |
2020/04/14 | 630 | 630 | 622 | 629 | 500 |
2020/04/13 | 634 | 634 | 623 | 631 | 1,200 |
2020/04/10 | 633 | 633 | 623 | 625 | 700 |
2020/04/09 | 623 | 627 | 623 | 623 | 1,000 |
2020/04/08 | 614 | 624 | 613 | 623 | 2,000 |
2020/04/07 | 603 | 615 | 603 | 613 | 1,100 |
2020/04/06 | 608 | 611 | 596 | 602 | 11,200 |
2020/04/03 | 609 | 615 | 602 | 608 | 3,900 |
2020/04/02 | 620 | 620 | 603 | 603 | 1,700 |
2020/04/01 | 619 | 628 | 608 | 626 | 5,500 |
2020/03/31 | 629 | 637 | 620 | 620 | 7,200 |
2020/03/30 | 636 | 639 | 620 | 627 | 11,600 |
2020/03/27 | 700 | 708 | 691 | 701 | 13,700 |
2020/03/26 | 700 | 700 | 685 | 699 | 6,500 |
2020/03/25 | 700 | 711 | 692 | 699 | 10,800 |
2020/03/24 | 700 | 710 | 691 | 693 | 6,900 |
2020/03/23 | 700 | 703 | 690 | 700 | 5,300 |
2020/03/19 | 698 | 700 | 690 | 692 | 1,400 |
2020/03/18 | 725 | 725 | 683 | 683 | 3,100 |
2020/03/17 | 661 | 694 | 650 | 694 | 2,200 |
2020/03/16 | 663 | 692 | 663 | 677 | 3,200 |
2020/03/13 | 699 | 699 | 630 | 661 | 10,600 |
2020/03/12 | 750 | 751 | 701 | 707 | 5,200 |
2020/03/11 | 770 | 777 | 760 | 774 | 1,300 |
2020/03/10 | 700 | 748 | 700 | 748 | 5,700 |
2020/03/09 | 770 | 789 | 750 | 755 | 4,500 |
2020/03/06 | 838 | 838 | 800 | 800 | 5,900 |
2020/03/05 | 809 | 830 | 809 | 826 | 2,800 |
2020/03/04 | 791 | 825 | 791 | 807 | 1,400 |
2020/03/03 | 801 | 803 | 790 | 800 | 2,200 |
2020/03/02 | 770 | 796 | 765 | 785 | 2,600 |
2020/02/28 | 781 | 798 | 780 | 780 | 3,400 |
2020/02/27 | 793 | 800 | 786 | 793 | 1,800 |
2020/02/26 | 800 | 800 | 786 | 789 | 4,300 |
2020/02/25 | 803 | 820 | 800 | 805 | 9,300 |
2020/02/21 | 844 | 845 | 840 | 841 | 800 |
2020/02/20 | 849 | 849 | 841 | 841 | 500 |
2020/02/19 | 835 | 844 | 835 | 838 | 3,100 |
2020/02/18 | 840 | 840 | 838 | 838 | 800 |
2020/02/17 | 841 | 847 | 840 | 841 | 2,200 |
2020/02/14 | 841 | 844 | 841 | 842 | 1,400 |
2020/02/13 | 843 | 843 | 841 | 841 | 1,600 |
2020/02/12 | 846 | 846 | 840 | 841 | 1,700 |
2020/02/10 | 853 | 853 | 840 | 841 | 3,800 |
2020/02/07 | 869 | 869 | 853 | 853 | 500 |
2020/02/06 | 865 | 865 | 863 | 863 | 4,400 |
2020/02/05 | 844 | 858 | 844 | 856 | 2,400 |
2020/02/04 | 837 | 847 | 837 | 844 | 4,200 |
2020/02/03 | 835 | 840 | 828 | 837 | 3,800 |
2020/01/31 | 847 | 847 | 843 | 847 | 1,200 |
2020/01/30 | 853 | 855 | 847 | 847 | 1,200 |
2020/01/29 | 850 | 859 | 846 | 852 | 1,100 |
2020/01/28 | 852 | 852 | 843 | 843 | 1,200 |
2020/01/27 | 866 | 866 | 842 | 852 | 5,100 |
2020/01/24 | 870 | 870 | 863 | 867 | 1,400 |
2020/01/23 | 867 | 873 | 865 | 867 | 600 |
2020/01/22 | 874 | 874 | 862 | 873 | 2,200 |
2020/01/21 | 862 | 875 | 862 | 875 | 1,700 |
2020/01/20 | 876 | 876 | 872 | 874 | 1,400 |
2020/01/17 | 869 | 877 | 869 | 875 | 1,700 |
2020/01/16 | 874 | 874 | 867 | 868 | 1,600 |
2020/01/15 | 867 | 872 | 867 | 872 | 1,000 |
2020/01/14 | 865 | 867 | 865 | 867 | 800 |
2020/01/10 | 865 | 865 | 856 | 863 | 1,900 |
2020/01/09 | 870 | 870 | 867 | 867 | 900 |
2020/01/08 | 870 | 870 | 866 | 867 | 1,300 |
2020/01/07 | 875 | 878 | 865 | 872 | 2,200 |
2020/01/06 | 865 | 869 | 860 | 869 | 7,700 |